Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friedman Industries Inc (NY: FRD )

17.98 -0.14 (-0.77%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.210 9.640 7.400 7.840 257,548 -1.59(-16.86%)
Feb 25, 2022 7.890 9.550 7.961 9.430 200,078 +1.46(+18.32%)
Feb 24, 2022 7.370 7.982 7.370 7.970 57,073 +0.46(+6.13%)
Feb 23, 2022 7.530 7.760 7.450 7.510 48,127 +0.07(+0.94%)
Feb 22, 2022 7.760 8.080 7.430 7.440 71,806 -0.32(-4.12%)
Feb 18, 2022 7.760 0 -0.39(-4.79%)
Feb 17, 2022 7.840 8.350 7.840 8.150 86,624 +0.31(+3.95%)
Feb 16, 2022 8.230 8.230 7.590 7.840 153,183 -0.42(-5.08%)
Feb 15, 2022 9.030 9.190 7.980 8.260 212,615 -1.35(-14.05%)
Feb 14, 2022 9.520 9.840 9.270 9.610 23,428 -0.01(-0.10%)
Feb 11, 2022 9.340 9.980 9.140 9.620 87,211 +0.47(+5.14%)
Feb 10, 2022 9.540 9.580 9.150 9.150 23,881 -0.36(-3.79%)
Feb 09, 2022 9.540 9.550 9.300 9.510 17,527 +0.14(+1.49%)
Feb 08, 2022 9.320 9.598 9.060 9.370 34,604 +0.37(+4.11%)
Feb 07, 2022 9.890 9.887 8.855 9.000 76,861 -0.53(-5.56%)
Feb 04, 2022 9.760 9.890 9.120 9.530 30,124 -0.14(-1.45%)
Feb 03, 2022 9.950 9.500 9.670 25,781 -0.13(-1.33%)
Feb 02, 2022 9.910 10.10 9.680 9.800 12,631 -0.17(-1.71%)
Feb 01, 2022 9.550 9.980 9.280 9.970 5,137 +0.48(+5.06%)
Jan 31, 2022 9.600 9.216 9.490 26,057 -0.11(-1.15%)
Jan 28, 2022 9.660 9.940 9.640 9.600 6,196 -0.19(-1.94%)
Jan 27, 2022 9.610 9.820 9.450 9.790 3,689 +0.14(+1.45%)
Jan 26, 2022 9.500 9.770 9.346 9.650 10,637 +0.49(+5.35%)
Jan 25, 2022 8.900 9.450 8.900 9.160 37,922 +0.16(+1.78%)
Jan 24, 2022 9.250 9.547 8.895 9.000 46,488 -0.66(-6.88%)
Jan 21, 2022 10.32 10.32 9.270 9.665 49,560 -0.61(-5.89%)
Jan 20, 2022 10.39 10.68 10.15 10.27 14,347 -0.21(-2.00%)
Jan 19, 2022 11.04 11.06 10.37 10.48 13,298 -0.43(-3.94%)
Jan 18, 2022 11.26 11.29 10.31 10.91 23,764 -0.69(-5.95%)
Jan 14, 2022 11.60 0 -0.23(-1.94%)
Jan 13, 2022 11.87 11.87 11.29 11.83 9,985 +0.15(+1.28%)
Jan 12, 2022 11.29 11.79 11.28 11.68 47,189 +0.62(+5.61%)
Jan 11, 2022 11.30 11.32 10.80 11.06 31,748 -0.37(-3.24%)
Jan 10, 2022 11.32 11.44 10.87 11.43 31,519 +0.63(+5.83%)
Jan 07, 2022 10.31 11.06 10.31 10.80 36,649 +0.50(+4.85%)
Jan 06, 2022 10.45 10.61 10.23 10.30 17,788 -0.15(-1.44%)
Jan 05, 2022 9.800 10.51 9.711 10.45 25,897 +0.80(+8.29%)
Jan 04, 2022 9.751 9.756 9.590 9.650 11,042 +0.30(+3.21%)
Jan 03, 2022 9.400 9.496 9.110 9.350 9,914 -0.03(-0.32%)
Dec 31, 2021 9.190 9.534 8.660 9.380 67,834 +0.28(+3.08%)
Dec 30, 2021 9.530 9.650 9.100 9.100 47,000 -0.22(-2.36%)
Dec 29, 2021 9.400 9.455 9.267 9.320 23,802 -0.11(-1.17%)
Dec 28, 2021 9.460 9.460 9.100 9.430 27,743 +0.14(+1.51%)
Dec 27, 2021 9.390 9.680 9.040 9.290 14,618 -0.18(-1.90%)
Dec 23, 2021 9.500 9.650 9.220 9.470 11,476 +0.06(+0.64%)
Dec 22, 2021 9.240 9.530 9.240 9.410 9,706 +0.19(+2.06%)
Dec 21, 2021 9.350 9.910 9.090 9.220 57,375 -0.20(-2.12%)
Dec 20, 2021 9.040 9.420 8.780 9.420 19,734 +0.43(+4.78%)
Dec 17, 2021 8.970 9.330 8.640 8.990 20,076 +0.00(+0.00%)
Dec 16, 2021 9.180 9.590 8.970 8.990 12,292 -0.03(-0.33%)
Dec 15, 2021 9.500 9.580 8.660 9.020 20,638 -0.48(-5.05%)
Dec 14, 2021 9.400 9.600 8.820 9.500 43,760 +0.20(+2.15%)
Dec 13, 2021 8.970 9.494 8.590 9.300 18,640 +0.22(+2.42%)
Dec 10, 2021 9.479 9.479 8.750 9.080 43,020 -0.23(-2.47%)
Dec 09, 2021 9.600 9.610 9.310 9.310 24,882 -0.29(-3.02%)
Dec 08, 2021 10.15 10.15 9.600 9.600 19,165 -0.29(-2.93%)
Dec 07, 2021 9.760 10.04 9.661 9.890 17,849 +0.22(+2.28%)
Dec 06, 2021 10.07 10.07 9.500 9.670 41,936 -0.41(-4.07%)
Dec 03, 2021 10.40 10.64 9.760 10.08 16,108 -0.30(-2.89%)
Dec 02, 2021 10.36 10.94 10.22 10.38 18,674 +0.03(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.